MRCI's End of Day Prices

Daily Futures Price Listing Tue February 18, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar20	200218	894.75	898.50	889.25	892.25	-1.50	193,428	232,144	-17,944
May20	200218	904.50	908.75	899.00	902.25	-1.00	135,822	268,500	+15,175
Jul20	200218	916.75	920.75	911.75	914.00	-1.50	54,674	162,324	+1,436
Aug20	200218	920.00	924.00	916.00	917.50	-1.75	4,369	13,609	+416
Sep20	200218	919.00	923.25	915.75	917.50	-1.50	2,905	15,820	+154
Nov20	200218	923.00	927.00	919.25	921.25	-1.25	19,289	94,060	+1,233
Jan21	200218	926.25	930.25	923.50	924.75	-1.50	4,044	23,637	+548
Mar21	200218	921.25	924.00	916.25	917.50	-2.25	5,772	44,131	+1,767
May21	200218	922.75	924.25	917.25	918.50	-2.25	1,585	8,533	+525
Jul21	200218	924.75	929.25	922.50	923.75	-2.25	797	7,162	+241
Aug21	200218	923.00	923.00	923.00	923.00	-2.25	19	240	+14
Sep21	200218	919.50	919.50	919.50	919.50	-1.75	33	154	+10
Nov21	200218	922.50	924.75	918.50	919.75	-2.25	591	5,475	+229
Jan22	200218	927.00	927.00	927.00	927.00	-2.00	0	6	+0
Total Volume and Open Interest							423,328	875,812	+3,804
Soybean Meal(CBOT)
Mar20	200218	291.10	293.20	289.80	292.20	+1.10	79,687	122,477	-19,711
May20	200218	296.40	298.40	295.40	297.60	+1.00	78,303	186,071	+16,252
Jul20	200218	301.80	303.90	301.10	302.70	+0.30	28,215	93,434	+5,389
Aug20	200218	304.30	305.50	302.90	304.40	+0.20	2,666	14,965	+99
Sep20	200218	304.00	306.30	303.80	305.30	+0.10	2,133	14,775	+239
Oct20	200218	305.60	306.60	304.50	305.80	unch	1,102	12,613	+113
Dec20	200218	308.30	309.60	307.30	308.90	-0.10	6,190	44,930	+962
Jan21	200218	308.10	309.30	307.60	308.90	-0.40	796	4,034	+251
Mar21	200218	305.70	306.50	305.00	306.20	-0.40	1,414	12,692	+602
May21	200218	306.70	306.70	305.30	306.20	-0.60	400	3,712	+155
Total Volume and Open Interest							201,516	513,484	+4,434
Soybean Oil(CBOT)
Mar20	200218	30.71	30.77	30.33	30.48	-0.09	75,198	99,105	-11,052
May20	200218	31.09	31.13	30.69	30.84	-0.10	60,263	182,493	+9,266
Jul20	200218	31.47	31.50	31.08	31.22	-0.11	18,647	114,659	+3,281
Aug20	200218	31.60	31.62	31.22	31.37	-0.09	3,691	24,167	+798
Sep20	200218	31.74	31.75	31.38	31.52	-0.08	2,600	15,942	+339
Oct20	200218	31.82	31.85	31.48	31.63	-0.07	1,757	12,215	+682
Dec20	200218	32.12	32.16	31.79	31.92	-0.08	4,979	51,245	+1,225
Jan21	200218	32.10	32.21	31.94	32.03	-0.07	577	7,051	+130
Mar21	200218	32.16	32.29	31.96	32.07	-0.04	1,476	9,847	+609
May21	200218	32.14	32.34	31.99	32.11	-0.15	290	2,990	+159
Total Volume and Open Interest							169,737	522,350	+5,470
Canola(WCE)
Mar20	200218	458.2	462.8	458.2	462.3	+2.8	15,359	46,008	-7,213
May20	200218	468.7	471.6	467.5	471.0	+2.3	16,168	73,490	+2,585
Jul20	200218	474.3	478.0	474.2	477.7	+2.7	3,792	25,691	+1,406
Nov20	200218	483.0	486.8	483.0	486.5	+3.6	1,757	40,543	+72
Jan21	200218	491.2	493.6	489.9	493.2	+4.0	56	2,405	+8
Total Volume and Open Interest							37,162	189,113	-3,135
Corn(CBOT)
Mar20	200218	378.50	383.25	378.00	383.00	+5.25	202,459	399,288	-29,286
May20	200218	382.50	387.50	382.25	387.50	+5.50	159,950	465,800	+35,590
Jul20	200218	386.00	390.50	385.50	390.50	+5.00	52,087	319,427	+7,121
Sep20	200218	385.50	388.50	384.75	388.50	+4.25	10,552	146,477	+1,511
Dec20	200218	389.25	393.25	389.00	393.25	+4.50	17,251	223,437	+2,590
Mar21	200218	398.00	402.50	398.00	402.50	+4.50	2,125	16,734	+618
May21	200218	402.75	406.00	402.75	406.00	+4.25	546	4,182	+324
Jul21	200218	404.25	407.75	404.25	407.75	+4.00	1,574	16,955	+888
Sep21	200218	395.50	397.25	395.50	397.25	+2.75	116	1,836	+56
Dec21	200218	397.00	399.00	396.75	398.75	+2.50	1,096	15,737	+357
Total Volume and Open Interest							447,768	1,610,553	+19,774
Wheat(CBOT)
Mar20	200218	549.25	570.75	548.00	566.75	+24.00	85,047	114,870	-8,215
May20	200218	547.25	568.50	546.50	565.00	+23.50	67,763	176,705	+16,946
Jul20	200218	546.25	566.25	545.75	562.50	+21.50	24,166	112,403	+3,055
Sep20	200218	552.25	571.25	552.00	568.00	+20.75	6,206	49,603	+23
Dec20	200218	561.75	580.25	561.50	577.00	+20.50	2,847	46,037	+348
Mar21	200218	567.25	587.50	567.25	585.00	+20.00	527	11,057	+85
Total Volume and Open Interest							186,869	515,925	+12,199
Wheat(KCBT)
Mar20	200218	469.00	486.75	466.75	485.75	+20.25	38,010	57,335	-8,689
May20	200218	474.00	493.50	473.25	493.00	+20.75	34,909	114,657	+7,312
Jul20	200218	483.25	500.00	480.25	500.00	+21.25	11,665	67,093	-386
Sep20	200218	491.50	507.25	488.00	507.25	+20.75	5,595	16,734	-331
Dec20	200218	503.00	518.25	499.25	518.00	+20.25	2,086	24,684	+507
Mar21	200218	515.00	528.25	510.75	528.25	+19.75	340	3,659	+87
May21	200218	532.25	533.75	532.25	533.50	+18.75	203	383	+73
Total Volume and Open Interest							92,811	284,793	-1,427
Wheat(MGE)
Mar20	200218	526.00	541.25	526.00	540.00	+14.50	4,756	24,773	-1,215
May20	200218	537.00	550.75	537.00	549.50	+14.00	5,248	24,771	+864
Jul20	200218	548.75	558.75	546.00	557.50	+14.00	1,846	10,400	+628
Sep20	200218	557.50	566.50	555.50	566.25	+13.75	230	6,740	+4
Dec20	200218	568.00	578.75	568.00	577.75	+12.75	161	3,707	+31
Mar21	200218	581.50	590.00	581.50	589.50	+12.75	0	1,065	+0
Total Volume and Open Interest							12,241	71,494	+312
Oats(CBOT)
Mar20	200218	296.50	304.75	295.00	303.50	+7.50	634	2,817	-164
May20	200218	296.25	302.50	295.75	302.00	+6.00	326	2,315	+213
Jul20	200218	291.75	296.00	288.00	295.50	+4.25	6	283	-1
Sep20	200218	270.50	279.50	270.50	279.50	+3.00	4	95	-2
Total Volume and Open Interest							986	5,754	+62
Rough Rice(CBOT)
Mar20	200218	13.31	13.46	13.30	13.43	+0.10	1,768	5,476	-1,052
May20	200218	13.48	13.69	13.48	13.66	+0.10	1,450	5,988	+789
Jul20	200218	13.51	13.59	13.45	13.56	+0.03	89	730	+38
Sep20	200218	12.07	12.09	12.00	12.09	+0.02	35	1,140	+20
Total Volume and Open Interest							3,342	13,335	-205
Live Cattle(CME)
Feb20	200218	121.500	122.000	120.750	121.430	+0.600	1,976	8,567	-1,110
Apr20	200218	120.635	121.100	119.830	120.600	+0.270	28,713	142,847	+1,546
Jun20	200218	112.250	112.730	111.635	112.200	+0.200	18,705	91,418	+1,236
Aug20	200218	110.800	111.050	110.150	110.700	+0.220	13,869	51,151	+575
Oct20	200218	113.980	114.285	113.200	113.980	+0.330	5,567	26,626	+960
Dec20	200218	118.450	118.850	117.650	118.480	+0.380	3,253	12,522	+353
Total Volume and Open Interest							73,021	337,452	+3,484
Feeder Cattle(CME)
Mar20	200218	139.100	139.550	138.685	139.300	+0.765	7,808	19,297	-1,481
Apr20	200218	142.035	142.400	141.330	141.785	+0.405	7,435	13,934	+1,195
May20	200218	143.685	144.150	143.200	143.785	+0.585	4,052	11,347	-162
Aug20	200218	151.035	151.435	150.200	151.300	+1.100	2,363	8,966	-29
Sep20	200218	151.950	152.700	151.350	152.580	+1.080	649	2,637	-49
Oct20	200218	152.800	153.485	152.050	153.350	+1.000	116	1,073	+14
Nov20	200218	153.000	153.550	152.435	153.285	+0.735	17	430	+3
Total Volume and Open Interest							22,444	57,704	-507
Lean Hogs(CME)
Apr20	200218	64.475	65.850	63.100	65.500	+1.200	18,506	121,540	+152
May20	200218	73.200	73.700	71.850	73.550	+0.550	139	1,656	+48
Jun20	200218	81.050	81.750	79.600	81.385	+0.485	9,189	52,128	+126
Jul20	200218	82.450	83.200	81.135	82.535	+0.105	5,894	29,847	+1,747
Aug20	200218	81.885	82.500	80.635	82.000	+0.250	7,222	29,781	+590
Oct20	200218	70.385	71.000	69.550	70.830	+0.730	5,027	32,507	+820
Dec20	200218	65.000	65.725	64.330	65.650	+0.720	812	14,717	+188
Feb21	200218	68.250	68.980	67.700	68.885	+0.735	294	3,521	+66
Total Volume and Open Interest							48,980	299,254	+3,170
Class III Milk(CME)
Feb20	200218	16.99	16.99	16.95	16.98	-0.01	246	2,717	-105
Mar20	200218	16.99	17.04	16.81	17.01	unch	487	3,360	+110
Apr20	200218	17.01	17.16	16.86	17.16	+0.10	477	2,180	+64
May20	200218	17.10	17.25	16.98	17.24	+0.12	259	1,746	+52
Jun20	200218	17.28	17.45	17.26	17.42	+0.09	104	1,676	+6
Jul20	200218	17.53	17.71	17.51	17.71	+0.09	27	888	+9
Aug20	200218	17.67	17.81	17.59	17.81	+0.12	12	782	+10
Sep20	200218	17.70	17.84	17.63	17.84	+0.11	15	920	+6
Oct20	200218	17.77	17.81	17.61	17.81	+0.03	44	691	-18
Nov20	200218	17.58	17.66	17.48	17.65	+0.03	54	728	+11
Dec20	200218	17.27	17.38	17.26	17.37	-0.04	26	740	+5
Jan21	200218	17.14	17.14	17.02	17.14	unch	36	314	+21
Feb21	200218	17.10	17.10	16.98	17.10	unch	20	222	+20
Total Volume and Open Interest							1,941	17,519	+277
Cocoa(ICE)
Mar20	200218	2930	2930	2900	2900	-4	4,733	838	-3,207
May20	200218	2899	2903	2827	2846	-40	22,597	137,538	+870
Jul20	200218	2900	2907	2834	2853	-39	10,200	78,507	+57
Sep20	200218	2881	2881	2805	2825	-34	7,473	47,468	+1,067
Dec20	200218	2767	2779	2720	2739	-32	3,043	48,684	+538
Mar21	200218	2705	2713	2663	2677	-25	1,814	21,157	+1,158
May21	200218	2672	2682	2635	2645	-21	559	6,703	+129
Total Volume and Open Interest							50,467	344,599	+652
Coffee "C"(ICE)
Mar20	200218	109.70	111.50	104.40	106.55	-2.55	28,558	20,927	-12,194
May20	200218	112.00	113.80	106.70	108.85	-2.50	44,421	112,420	+5,819
Jul20	200218	113.95	115.90	108.80	111.05	-2.35	11,950	61,818	+195
Sep20	200218	115.80	117.90	110.80	112.95	-2.50	7,767	36,190	+908
Dec20	200218	118.50	120.45	113.55	115.70	-2.40	4,585	25,238	+334
Mar21	200218	121.55	123.00	116.25	118.25	-2.40	1,204	13,528	+95
Total Volume and Open Interest							100,026	292,692	-4,713
Orange Juice(ICE)
Mar20	200218	98.20	99.15	98.05	98.70	-0.45	1,752	10,719	-1,255
May20	200218	101.05	101.50	100.35	100.75	-0.75	1,417	6,267	+933
Jul20	200218	104.30	104.80	103.65	104.05	-0.70	40	1,176	+16
Sep20	200218	107.70	108.30	107.25	107.35	-0.75	9	530	+9
Nov20	200218	111.05	111.45	110.70	110.70	-0.55	0	326	+0
Jan21	200218	114.25	114.25	114.10	114.10	-0.45	0	259	+0
Total Volume and Open Interest							3,218	19,336	-297
Sugar #11(ICE)
Mar20	200218	15.06	15.33	15.05	15.28	+0.22	111,463	182,203	-42,968
May20	200218	14.64	14.90	14.56	14.87	+0.32	155,934	429,674	+31,920
Jul20	200218	14.48	14.73	14.47	14.71	+0.26	68,738	260,704	+6,581
Oct20	200218	14.49	14.72	14.49	14.71	+0.23	41,552	192,946	+2,451
Mar21	200218	14.70	14.91	14.70	14.90	+0.22	17,536	92,782	+1,395
May21	200218	14.30	14.44	14.27	14.42	+0.16	3,582	22,869	+451
Jul21	200218	13.93	14.01	13.89	13.98	+0.08	2,706	32,283	+1,411
Oct21	200218	13.90	13.95	13.81	13.88	+0.02	872	27,826	+306
Total Volume and Open Interest							402,699	1,260,387	+1,696
London Cocoa(LCE)
Mar20	200218	1988	1999	1955	1972	-11	3,289	50,948	-107
May20	200218	2019	2035	1984	2001	-16	11,164	75,793	+1,488
Jul20	200218	2032	2043	1994	2010	-17	5,650	50,993	+482
Sep20	200218	2002	2003	1963	1979	-13	4,042	43,871	+688
Dec20	200218	1880	1886	1849	1864	-10	1,379	56,296	+384
Mar21	200218	1809	1820	1790	1804	-6	879	30,083	+347
May21	200218	1796	1800	1775	1788	-4	238	6,440	-43
Total Volume and Open Interest							26,698	322,568	+3,239
London Sugar(LCE)
May20	200218	411.00	417.90	410.70	416.80	+7.30	13,141	61,007	+2,907
Aug20	200218	406.00	411.20	406.00	410.00	+5.20	7,425	40,507	+824
Oct20	200218	400.50	403.80	399.30	402.80	+4.30	2,000	11,270	+569
Dec20	200218	401.00	403.60	398.90	402.80	+4.30	1,150	7,447	+494
Mar21	200218	400.10	402.70	399.10	402.00	+4.10	230	3,837	+39
Total Volume and Open Interest							24,019	125,310	-4,900
Cotton(ICE)
Mar20	200218	67.94	68.91	67.83	67.87	+0.46	18,205	26,266	-9,819
May20	200218	68.42	69.72	68.42	68.87	+0.46	30,676	106,587	+4,901
Jul20	200218	69.35	70.58	69.35	69.70	+0.42	8,726	41,527	+1,215
Oct20	200218	69.50	69.74	69.50	69.74	+0.38	2	36	+0
Dec20	200218	68.72	70.26	68.72	69.44	+0.38	2,970	35,406	+843
Mar21	200218	70.30	70.75	70.05	70.05	+0.30	132	5,638	-6
Total Volume and Open Interest							60,777	217,468	-2,842
Lumber(CME)
Mar20	200218	448.4	452.0	444.8	446.1	-3.2	500	1,906	-155
May20	200218	455.5	457.9	451.9	452.9	-2.2	520	1,448	+204
Jul20	200218	450.1	450.1	448.8	448.8	-1.6	106	513	+41
Sep20	200218	439.0	439.0	439.0	439.0	unch	64	331	+26
Nov20	200218	418.1	418.1	418.1	418.1	+0.1	33	72	+22
Jan21	200218	416.6	416.6	416.6	416.6	+0.1	0	1	+0
Mar21	200218	415.1	415.1	415.1	415.1	+0.1
Total Volume and Open Interest							1,223	4,271	+138
Crude Oil(NYM)
Mar20	200218	52.23	52.41	50.88	52.05	unch	745,400	157,931	-56,645
Apr20	200218	52.49	52.65	51.15	52.29	-0.03	311,008	383,302	+33,919
May20	200218	52.75	52.89	51.48	52.58	-0.02	119,936	199,983	+11,849
Jun20	200218	53.00	53.10	51.73	52.82	+0.03	98,335	205,773	-3,951
Jul20	200218	53.01	53.15	51.89	52.94	+0.07	50,616	124,966	+389
Aug20	200218	52.99	53.10	51.95	52.94	+0.09	42,770	86,189	-2,227
Sep20	200218	52.82	53.00	51.92	52.87	+0.10	39,998	116,855	-1,009
Oct20	200218	52.69	52.79	51.87	52.77	+0.10	20,826	84,333	+2,470
Nov20	200218	52.78	52.78	51.82	52.69	+0.12	16,391	65,939	+1,129
Dec20	200218	52.48	52.68	51.75	52.58	+0.13	74,181	253,984	-4,431
Jan21	200218	52.19	52.50	51.67	52.46	+0.15	7,516	54,896	+1,520
Feb21	200218	52.18	52.33	51.61	52.33	+0.17	3,720	27,599	+234
Mar21	200218	52.02	52.40	51.50	52.21	+0.19	7,580	37,116	-1,351
Apr21	200218	52.11	52.11	52.11	52.11	+0.21	613	18,030	+158
May21	200218	52.02	52.02	52.02	52.02	+0.22	336	16,713	+20
Jun21	200218	51.65	52.05	51.25	51.95	+0.24	12,631	59,506	-1,647
Total Volume and Open Interest							1,578,507	2,193,121	-19,266
e-miNY Crude Oil(NYM)
Mar20	200218	52.250	52.475	50.875	52.050	unch	24,454	3,114	-225
Apr20	200218	52.500	52.750	51.150	52.300	-0.025	2,342	1,172	+105
May20	200218	52.800	52.850	51.500	52.575	-0.025	114	302	+8
Jun20	200218	53.000	53.000	51.825	52.825	+0.025	31	415	-1
Jul20	200218	52.925	53.000	52.025	52.950	+0.075	5	19	-2
Aug20	200218	53.125	53.125	51.950	52.950	+0.100	6	76	+1
Sep20	200218	52.125	52.875	52.100	52.875	+0.100	9	64	-1
Oct20	200218	52.600	52.900	52.075	52.775	+0.100	0	31	+0
Nov20	200218	52.600	52.700	52.000	52.700	+0.125	7	37	+3
Dec20	200218	52.500	52.675	51.750	52.575	+0.125	75	155	+3
Total Volume and Open Interest							27,045	5,479	-108
NY Harbor ULSD(NYM)
Mar20	200218	170.27	170.27	165.80	167.24	-2.58	65,771	75,644	-12,210
Apr20	200218	169.58	169.65	165.44	166.90	-2.47	49,363	105,029	+12,833
May20	200218	169.21	169.23	165.19	166.63	-2.37	27,380	47,705	-897
Jun20	200218	169.15	169.15	165.22	166.71	-2.24	27,741	47,204	+909
Jul20	200218	169.45	169.45	165.64	167.14	-2.12	9,949	23,705	+1,143
Aug20	200218	169.95	169.99	166.34	167.86	-1.96	3,394	14,937	+276
Sep20	200218	170.54	170.79	167.23	168.79	-1.79	2,671	13,635	+477
Oct20	200218	171.00	171.07	168.28	169.70	-1.67	1,802	8,409	-248
Nov20	200218	171.36	171.60	169.00	170.54	-1.56	1,350	7,666	+88
Dec20	200218	171.91	172.75	169.52	171.14	-1.48	5,583	27,624	+155
Jan21	200218	172.72	172.73	170.20	171.70	-1.43	1,421	10,710	+17
Feb21	200218	172.38	172.38	170.47	171.86	-1.39	547	3,733	+39
Mar21	200218	171.50	171.50	170.83	171.48	-1.30	329	2,251	-42
Apr21	200218	170.63	170.63	170.63	170.63	-1.16	117	2,045	+23
Total Volume and Open Interest							199,139	412,821	+2,688
RBOB Gasoline(NYM)
Mar20	200218	158.88	161.92	157.25	161.48	+3.15	96,395	85,590	-8,133
Apr20	200218	173.17	174.68	170.85	174.24	+1.51	101,398	116,743	+15,497
May20	200218	172.91	174.32	170.60	173.90	+1.28	45,137	62,973	+995
Jun20	200218	171.41	172.87	169.41	172.56	+1.08	26,140	43,480	+2,215
Jul20	200218	169.88	171.07	167.88	170.81	+0.93	10,033	29,985	+1,050
Aug20	200218	167.68	168.36	165.65	168.36	+0.77	4,214	12,779	+433
Sep20	200218	164.57	165.32	162.54	165.19	+0.69	8,756	17,395	+888
Oct20	200218	151.05	151.55	149.11	151.55	+0.57	3,131	8,156	+126
Nov20	200218	147.26	148.15	145.84	148.15	+0.54	3,275	5,610	+557
Dec20	200218	145.27	145.94	143.59	145.76	+0.46	3,884	21,076	+200
Total Volume and Open Interest							303,325	408,682	+14,033
e-miNY RBOB Gasoline(NYM)
Mar20	200218	161.50	161.50	161.48	161.48	+3.15	0	2	+0
Apr20	200218	174.24	174.24	174.24	174.24	+1.51
May20	200218	173.90	173.90	173.90	173.90	+1.28
Jun20	200218	172.56	172.56	172.56	172.56	+1.08
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Mar20	200218	1.880	1.983	1.874	1.981	+0.144	280,375	216,379	-60,346
Apr20	200218	1.892	1.974	1.885	1.971	+0.115	211,023	385,354	+40,558
May20	200218	1.935	2.008	1.927	2.006	+0.102	99,717	199,923	+7,670
Jun20	200218	1.998	2.053	1.988	2.051	+0.084	30,781	61,895	-722
Jul20	200218	2.066	2.118	2.059	2.109	+0.069	43,440	97,087	+4,549
Aug20	200218	2.099	2.150	2.093	2.138	+0.062	16,955	35,920	+556
Sep20	200218	2.099	2.152	2.098	2.140	+0.060	31,969	87,981	+2,443
Oct20	200218	2.131	2.188	2.131	2.175	+0.059	37,481	94,606	-986
Nov20	200218	2.265	2.306	2.263	2.291	+0.045	5,388	27,894	+622
Dec20	200218	2.470	2.505	2.470	2.489	+0.031	5,184	30,992	+55
Jan21	200218	2.600	2.616	2.586	2.600	+0.026	16,384	52,418	+559
Feb21	200218	2.561	2.579	2.553	2.564	+0.023	3,688	19,104	+910
Mar21	200218	2.463	2.484	2.458	2.467	+0.017	6,769	29,797	+1,481
Apr21	200218	2.225	2.239	2.215	2.220	+0.009	4,751	30,859	+1,056
May21	200218	2.211	2.215	2.194	2.200	+0.006	1,282	11,242	+364
Jun21	200218	2.247	2.251	2.230	2.238	+0.007	280	8,234	+87
Total Volume and Open Interest							799,221	1,450,281	+76
Brent Crude Oil(ICE)
Apr20	200218	57.35	57.83	56.30	57.75	+0.08	258,139	276,882	-12,279
May20	200218	57.13	57.58	56.16	57.51	+0.02	178,512	398,901	+11,428
Jun20	200218	57.13	57.59	56.28	57.52	+0.02	154,219	304,355	+2,553
Jul20	200218	57.01	57.46	56.29	57.41	+0.01	56,190	181,319	+4,869
Aug20	200218	56.98	57.43	56.32	57.37	unch	44,121	148,698	+6,198
Sep20	200218	56.92	57.37	56.31	57.30	-0.01	50,272	159,879	-2,577
Oct20	200218	56.89	57.27	56.26	57.20	-0.01	16,343	99,700	-2,625
Nov20	200218	56.78	57.15	56.19	57.09	unch	14,381	70,716	-3,327
Dec20	200218	56.65	57.03	56.08	56.96	+0.01	87,513	286,473	-6,187
Jan21	200218	56.42	56.86	56.36	56.86	+0.02	3,736	63,479	+298
Feb21	200218	56.78	56.78	56.78	56.78	+0.03	2,595	43,709	+64
Mar21	200218	56.72	56.72	56.72	56.72	+0.04	4,467	41,975	-382
Apr21	200218	56.68	56.68	56.68	56.68	+0.07	1,379	23,985	-200
May21	200218	56.62	56.62	56.62	56.62	+0.09	1,004	20,647	+10
Total Volume and Open Interest							912,202	2,574,403	-45
Gas Oil(ICE)
Mar20	200218	512.25	512.25	501.50	504.00	-6.25	80,106	177,653	-4,816
Apr20	200218	507.75	510.00	500.75	503.25	-5.75	75,727	149,519	+5,657
May20	200218	507.75	509.00	500.25	502.50	-5.25	32,762	104,897	-693
Jun20	200218	508.00	508.25	499.75	502.00	-5.50	34,948	101,923	+528
Jul20	200218	508.25	509.25	501.50	503.25	-5.50	9,655	51,135	-752
Aug20	200218	510.25	510.50	504.00	505.25	-5.25	5,819	32,016	+491
Sep20	200218	512.00	512.50	506.00	507.25	-5.00	5,756	37,186	+282
Oct20	200218	514.00	514.00	508.50	509.50	-4.75	3,798	31,101	+184
Nov20	200218	513.25	513.25	508.25	509.50	-4.50	1,558	16,368	+12
Dec20	200218	513.00	513.50	507.75	509.00	-4.50	13,018	67,523	+171
Total Volume and Open Interest							268,124	895,956	+1,131
Ethanol(CBOT)
Mar20	200218	1.364	1.370	1.362	1.365	+0.007	18	275	-1
Apr20	200218	1.383	1.386	1.377	1.381	+0.003	93	242	+15
May20	200218	1.396	1.396	1.396	1.396	+0.003	27	41	+17
Jun20	200218	1.396	1.396	1.396	1.396	+0.003
Jul20	200218	1.396	1.396	1.396	1.396	+0.003
Aug20	200218	1.396	1.396	1.396	1.396	+0.003
Sep20	200218	1.396	1.396	1.396	1.396	+0.003
Oct20	200218	1.396	1.396	1.396	1.396	+0.003
Total Volume and Open Interest							138	558	+31
WTI Crude Oil(ICE)
Mar20	200218	51.98	52.20	50.90	52.05	-0.26	36,236	29,775	-6,569
Apr20	200218	52.20	52.43	51.16	52.29	-0.29	57,782	76,338	-1,239
May20	200218	52.51	52.67	51.50	52.58	-0.29	40,758	55,156	+73
Jun20	200218	52.69	52.89	51.78	52.82	-0.24	32,368	84,998	+1,730
Jul20	200218	52.66	53.00	51.95	52.94	-0.19	8,205	25,024	+95
Aug20	200218	52.76	53.00	51.97	52.94	-0.16	7,119	16,380	+904
Sep20	200218	52.67	52.87	52.05	52.87	-0.13	6,848	31,838	+744
Oct20	200218	52.17	52.77	52.13	52.77	-0.12	2,017	14,730	+884
Nov20	200218	52.54	52.69	52.54	52.69	-0.09	406	10,861	-6
Dec20	200218	51.85	52.62	51.85	52.58	-0.08	8,908	94,888	+632
Jan21	200218	52.46	52.46	52.46	52.46	-0.05	121	7,897	-2
Feb21	200218	52.33	52.33	52.33	52.33	-0.03	99	4,328	-72
Mar21	200218	52.21	52.21	52.21	52.21	-0.01	270	6,393	-54
Apr21	200218	52.11	52.11	52.11	52.11	+0.01	138	3,677	+98
May21	200218	52.02	52.02	52.02	52.02	+0.02	99	3,300	-48
Jun21	200218	51.50	51.95	51.45	51.95	+0.03	1,367	25,295	+104
Total Volume and Open Interest							205,810	613,513	-2,438
US Dollar Index(ICE)
Mar20	200218	99.100	99.375	99.030	99.332	+0.330	16,176	47,495	-1,878
Jun20	200218	98.765	99.005	98.690	98.963	+0.327	24	1,173	+11
Sep20	200218	98.607	98.607	98.607	98.607	+0.327	0	126	+0
Total Volume and Open Interest							16,200	48,815	-1,867
Australian Dollar(CME)
Mar20	200218	67.21	67.37	66.77	66.90	-0.24	87,620	175,225	-2,057
Jun20	200218	67.31	67.47	66.89	67.01	-0.24	460	1,940	+312
Sep20	200218	67.17	67.52	67.01	67.12	-0.23	0	77	+0
Total Volume and Open Interest							90,367	180,534	-1,618
British Pound(CME)
Mar20	200218	130.52	130.65	129.80	130.10	-0.33	153,536	209,919	+6,931
Jun20	200218	130.86	130.95	130.12	130.41	-0.33	416	3,508	-5
Sep20	200218	130.67	131.18	130.47	130.69	-0.33	1,122	1,156	+1,122
Total Volume and Open Interest							156,250	221,642	+7,945
Canadian Dollar(CME)
Mar20	200218	75.47	75.61	75.31	75.46	unch	63,203	155,947	-1,623
Jun20	200218	75.47	75.61	75.31	75.46	unch	220	5,130	+73
Sep20	200218	75.59	75.59	75.33	75.45	unch	28	885	+15
Dec20	200218	75.42	75.66	75.35	75.44	+0.01	24	1,293	+16
Total Volume and Open Interest							63,710	165,320	-1,487
Japanese Yen(CME)
Mar20	200218	91.24	91.33	91.07	91.15	-0.09	138,200	195,037	-339
Jun20	200218	91.66	91.77	91.53	91.60	-0.09	402	1,855	+33
Sep20	200218	92.03	92.16	92.01	92.03	-0.10	12	131	+3
Total Volume and Open Interest							139,207	199,003	-514
Swiss Franc(CME)
Mar20	200218	102.03	102.27	101.82	101.92	-0.13	31,320	50,995	-869
Jun20	200218	102.66	102.89	102.47	102.56	-0.13	78	132	+33
Sep20	200218	103.28	103.41	103.12	103.18	-0.14	0	13	+0
Total Volume and Open Interest							31,398	51,141	-836
EuroFX(CME)
Mar20	200218	108.57	108.70	108.03	108.12	-0.47	196,589	604,460	+3,939
Jun20	200218	109.12	109.29	108.63	108.72	-0.47	969	11,330	+292
Sep20	200218	109.70	109.84	109.25	109.28	-0.48	110	1,179	+8
Total Volume and Open Interest							198,476	622,327	+3,914
Mexican Peso(CME)
Feb20	200214	538.13	538.13	538.13	538.13	+0.25	0	10	+0
Mar20	200218	536.88	537.63	533.75	536.00	-0.25	49,393	305,213	+4,040
Total Volume and Open Interest							49,408	308,468	+4,045
Brazilian Real(CME)
Mar20	200218	232.20	232.35	229.10	229.30	-3.05	11,671	48,987	-312
Apr20	200218	231.35	231.90	228.30	229.00	-3.00	473	644	+206
May20	200218	228.75	228.75	228.70	228.75	-3.00
Jun20	200218	228.40	228.40	228.25	228.40	-3.10	4	4	+4
Total Volume and Open Interest							12,148	49,755	-102
30-Year T-Bonds(CBOT)
Mar20	200218	162~120	163~160	162~020	163~050	+0~240	381,011	1,147,020	-2,590
Jun20	200218	161~070	162~170	161~050	162~070	+0~250	11,160	121,763	+8,206
Sep20	200218	161~060	161~060	161~060	161~060	+0~250	0	1	+0
Total Volume and Open Interest							392,171	1,268,784	+5,616
10-Year T-Notes(CBOT)
Mar20	200218	130~300	131~125	130~265	131~065	+0~070	2,149,666	3,996,847	+13,847
Jun20	200218	130~265	131~085	130~230	131~025	+0~070	29,993	239,686	+3,279
Sep20	200218	130~210	130~210	130~210	130~210	+0~070
Total Volume and Open Interest							2,179,659	4,236,533	+17,126
5-Year T-Notes(CBOT)
Mar20	200218	119~260	120~020	119~240	119~304	+0~032	969,903	4,283,092	-3,719
Jun20	200218	120~052	120~144	120~042	120~112	+0~036	58,062	402,912	+27,156
Sep20	200218	120~112	120~112	120~112	120~112	+0~036
Total Volume and Open Interest							1,027,965	4,686,004	+23,437
2 Year T-Notes(CBOT)
Mar20	200218	107~305	108~010	107~297	108~001	+0~010	654,942	3,508,660	-44,804
Jun20	200218	108~040	108~071	108~034	108~060	+0~012	55,347	470,345	+21,993
Sep20	200218	108~060	108~060	108~060	108~060	+0~012
Total Volume and Open Interest							710,289	3,979,005	-22,811
Eurodollars(CME)
Mar20	200218	98.342	98.350	98.335	98.348	+0.003	212,591	1,547,425	-22,781
Jun20	200218	98.445	98.480	98.435	98.475	+0.025	291,680	1,465,367	+11,177
Sep20	200218	98.530	98.570	98.520	98.560	+0.020	239,249	1,228,804	+15,204
Dec20	200218	98.570	98.615	98.555	98.600	+0.020	284,730	1,234,882	+7,384
Mar21	200218	98.670	98.715	98.650	98.700	+0.025	221,081	1,002,752	-2,033
Jun21	200218	98.695	98.740	98.675	98.725	+0.025	163,248	1,011,009	+2,668
Sep21	200218	98.710	98.760	98.695	98.740	+0.020	176,504	816,451	-14,632
Dec21	200218	98.690	98.745	98.675	98.725	+0.025	148,650	724,203	-4,868
Mar22	200218	98.700	98.750	98.680	98.730	+0.025	109,958	491,800	+2,368
Jun22	200218	98.680	98.730	98.665	98.710	+0.025	82,592	337,125	+10,644
Sep22	200218	98.665	98.720	98.650	98.695	+0.025	72,335	260,336	-526
Dec22	200218	98.635	98.690	98.620	98.665	+0.025	66,988	272,868	-5,513
Mar23	200218	98.630	98.680	98.610	98.660	+0.030	52,689	280,788	-834
Jun23	200218	98.605	98.665	98.595	98.645	+0.030	35,474	139,297	-648
Sep23	200218	98.590	98.645	98.580	98.625	+0.030	30,705	124,932	+3,924
Dec23	200218	98.560	98.620	98.550	98.595	+0.030	29,946	107,463	+1,289
Mar24	200218	98.545	98.605	98.535	98.580	+0.030	18,320	99,088	+1,356
Jun24	200218	98.520	98.580	98.510	98.555	+0.035	16,712	48,432	+535
Total Volume and Open Interest							2,349,302	11,776,839	+10,627
Ultra T-Bond(CBOT)
Mar20	200218	192~25	194~29	192~08	194~06	+1~10	193,275	1,129,044	-833
Jun20	200218	193~15	195~22	193~01	194~31	+1~11	23,381	135,758	+19,806
Sep20	200218	194~31	194~31	194~31	194~31	+1~11
Total Volume and Open Interest							216,656	1,264,802	+18,973
Ultra 10-Yr T-Note(CBOT)
Mar20	200218	144~235	145~130	144~170	145~050	+0~120	228,165	946,056	+5,594
Jun20	200218	144~110	145~035	144~075	144~280	+0~125	4,775	9,550	+3,256
Sep20	200218	144~280	144~280	144~280	144~280	+0~125
Total Volume and Open Interest							232,940	955,606	+8,850
30 Day Federal Funds(CBOT)
Feb20	200218	98.418	98.420	98.415	98.418	unch	20,030	381,842	+6,378
Mar20	200218	98.430	98.435	98.425	98.430	unch	11,317	210,085	+856
Apr20	200218	98.440	98.450	98.435	98.445	unch	58,658	326,504	+12,688
May20	200218	98.485	98.505	98.480	98.495	unch	67,449	247,346	+5,903
Jun20	200218	98.525	98.550	98.515	98.540	+0.005	13,816	83,291	+3,007
Jul20	200218	98.550	98.580	98.540	98.570	+0.010	40,237	127,908	+13,713
Total Volume and Open Interest							292,674	1,828,140	+50,456
Japanese Govt Bonds(SGX)
Mar20	200218	152.59	152.90	152.55	152.88	+0.29	824	15,129	-517
Jun20	200218	152.88	152.88	152.88	152.88	+0.29
Sep20	200218	152.88	152.88	152.88	152.88	+0.29
Total Volume and Open Interest							824	15,129	-517
Euro-Buxl(EUREX)
Mar20	200218	208.66	210.22	207.98	208.82	+0.20	43,871	256,518	-7,933
Jun20	200218	207.98	208.32	206.98	207.24	+0.20	1	16,539	+1
Sep20	200218	210.82	210.82	210.82	210.82	+0.20
Total Volume and Open Interest							43,872	273,057	-7,932
Euro-Bund(EUREX)
Mar20	200218	174.51	174.92	174.29	174.53	+0.08	470,649	1,517,578	-125,652
Jun20	200218	171.91	172.15	171.60	171.78	+0.08	4,057	63,805	+3,223
Sep20	200218	174.03	174.03	174.03	174.03	+0.08	0	38	+0
Total Volume and Open Interest							474,706	1,581,421	-122,429
Euro-Bobl(EUREX)
Mar20	200218	134.75	134.86	134.66	134.73	-0.02	283,811	1,168,644	-35,041
Jun20	200218	135.04	135.10	134.94	134.98	-0.03	238	25,425	+168
Sep20	200218	134.62	134.62	134.62	134.62	-0.02	0	324	+0
Total Volume and Open Interest							284,049	1,194,393	-34,873
Euro-Schatz(EUREX)
Mar20	200218	112.04	112.07	112.02	112.04	-0.01	294,965	1,562,044	+10,574
Jun20	200218	112.06	112.06	112.05	112.05	-0.01	3,701	6,662	+3,700
Sep20	200218	112.04	112.04	112.04	112.04	-0.01
Total Volume and Open Interest							298,666	1,568,706	+14,274
3-Mth Euribor(EUREX)
Mar20	200218	100.410	100.410	100.410	100.410	-0.005	0	1,579	+0
Jun20	200218	100.435	100.435	100.435	100.435	-0.005	100	740	+0
Sep20	200218	100.450	100.450	100.450	100.450	-0.010	0	609	+0
Total Volume and Open Interest							100	5,160	+0
Long Gilt(LIFFE)
Mar20	200218	133~27	133~28	133~18	133~25	+0~10	214,135	655,281	+4,817
Jun20	200218	132~30	133~03	132~29	133~00	+0~10	6,797	7,816	+6,108
Total Volume and Open Interest							220,932	663,097	+10,925
3-Mth Short Sterling(LIFFE)
Mar20	200218	99.26	99.28	99.26	99.27	+0.01	27,261	664,306	-27,362
Jun20	200218	99.32	99.34	99.32	99.33	+0.01	62,272	681,236	+5,923
Sep20	200218	99.36	99.38	99.36	99.36	+0.01	71,273	589,236	-4,759
Dec20	200218	99.36	99.39	99.36	99.37	+0.01	58,787	682,315	+3,423
Mar21	200218	99.39	99.39	99.38	99.39	+0.01	55,677	419,593	+3,106
Jun21	200218	99.38	99.39	99.38	99.39	+0.01	54,176	310,511	-827
Total Volume and Open Interest							608,859	4,623,550	-23,928
3-Mth Euribor(LIFFE)
Mar20	200218	100.415	100.420	100.410	100.415	unch	45,032	546,611	-4,702
Jun20	200218	100.440	100.445	100.430	100.435	-0.005	46,398	390,759	-364
Sep20	200218	100.455	100.465	100.450	100.455	-0.005	56,386	492,045	-2,034
Total Volume and Open Interest							518,373	4,036,890	-10,646
3-Mth Aus T-Bills(SFE)
Mar20	200218	99.07	99.11	99.07	99.10	+0.03	16,118	178,160	-316
Jun20	200218	99.17	99.20	99.17	99.19	+0.02	30,275	187,485	-3,027
Sep20	200218	99.28	99.30	99.27	99.30	+0.02	21,989	194,951	-377
Dec20	200218	99.28	99.31	99.28	99.30	+0.02	20,521	164,091	+2,927
Mar21	200218	99.30	99.32	99.30	99.32	+0.02	10,167	137,008	+1,730
Jun21	200218	99.29	99.32	99.29	99.31	+0.01	6,906	85,703	+1,806
Sep21	200218	99.29	99.31	99.28	99.31	+0.02	3,214	62,260	-919
Dec21	200218	99.26	99.29	99.25	99.28	+0.01	3,482	38,088	-794
Mar22	200218	99.25	99.28	99.25	99.27	+0.01	2	2,046	+2
Jun22	200218	99.24	99.24	99.24	99.24	unch	0	1,518	+0
Total Volume and Open Interest							112,714	1,052,522	+1,072
10-Year Aus T-Bonds(SFE)
Mar20	200218	98.93	98.97	98.93	98.97	+0.03	170,007	1,263,111	+4,473
Jun20	200218	98.97	98.97	98.97	98.97	+0.04	0	3	+0
Total Volume and Open Interest							170,007	1,263,114	+4,473
3-Year Aus T-Bonds(SFE)
Mar20	200218	99.26	99.29	99.25	99.28	+0.01	168,193	1,168,161	+1,433
Jun20	200218	99.31	99.31	99.31	99.31	+0.01	0	10	+0
Total Volume and Open Interest							168,193	1,168,171	+1,433
Gold(CMX)
Feb20	200218	1579.8	1604.3	1579.8	1600.0	+17.3	74	726	-150
Apr20	200218	1585.1	1608.2	1581.8	1603.6	+17.2	276,252	497,150	+15,915
Jun20	200218	1590.4	1613.8	1587.5	1609.3	+17.4	4,719	90,926	+2,068
Aug20	200218	1593.6	1618.7	1592.9	1614.5	+17.4	1,594	29,949	-216
Oct20	200218	1599.3	1620.2	1599.3	1619.3	+17.3	939	9,524	+68
Dec20	200218	1605.0	1628.3	1603.5	1624.0	+17.1	1,733	31,586	-118
Feb21	200218	1610.2	1631.1	1608.3	1628.8	+17.1	470	7,723	+139
Apr21	200218	1617.3	1634.8	1617.3	1632.8	+16.9	2	688	+0
Jun21	200218	1636.7	1636.7	1636.7	1636.7	+16.8	22	2,079	+2
Aug21	200218	1641.1	1641.1	1641.1	1641.1	+17.0	0	3	+0
Oct21	200218	1645.0	1645.0	1645.0	1645.0	+17.0
Dec21	200218	1628.6	1650.3	1628.6	1649.0	+17.0	12	901	-3
Total Volume and Open Interest							287,115	674,073	+17,601
Silver(CMX)
Mar20	200218	1772.5	1821.5	1767.0	1815.0	+41.6	69,824	112,645	-6,953
May20	200218	1778.5	1829.5	1776.0	1823.3	+41.8	15,137	74,419	+8,146
Jul20	200218	1786.5	1835.5	1786.5	1830.6	+41.9	1,997	22,154	+430
Sep20	200218	1792.5	1840.5	1792.5	1837.1	+41.8	1,327	7,170	+141
Dec20	200218	1815.0	1850.0	1804.5	1846.4	+41.9	364	8,894	+113
Mar21	200218	1814.0	1855.3	1813.5	1855.3	+41.9	1	85	-1
May21	200218	1861.1	1861.1	1861.1	1861.1	+41.9	0	23	+0
Total Volume and Open Interest							88,741	225,679	+1,883
Platinum(NYMEX)
Apr20	200218	967.6	996.4	966.0	993.9	+25.1	15,309	92,696	+170
Jul20	200218	972.5	1001.0	972.5	998.9	+24.9	225	7,140	+183
Oct20	200218	982.0	1006.2	982.0	1004.4	+24.8	32	601	+13
Jan21	200218	1011.0	1011.0	1011.0	1011.0	+25.3	0	155	+0
Total Volume and Open Interest							15,566	100,604	+366
Palladium(NYMEX)
Mar20	200218	2331.90	2550.00	2331.80	2497.60	+180.90	3,578	12,677	-335
Jun20	200218	2330.50	2542.60	2330.50	2492.20	+180.10	942	7,290	+301
Sep20	200218	2338.70	2528.60	2338.70	2479.70	+179.80	87	1,299	+72
Total Volume and Open Interest							4,607	21,696	+38
Copper(CMX)
Mar20	200218	260.40	263.25	259.40	260.40	+0.45	98,112	94,684	-9,780
May20	200218	261.00	263.95	260.10	261.15	+0.45	35,306	95,793	+6,786
Jul20	200218	262.30	264.50	260.75	261.75	+0.40	8,467	31,294	+1,193
Sep20	200218	262.85	264.85	261.70	262.40	+0.35	6,537	22,054	+2,785
Dec20	200218	264.00	265.90	262.55	263.50	+0.35	1,905	17,543	+942
Total Volume and Open Interest							151,103	272,311	+1,945
E-mini DJIA Index(CBOT)
Mar20	200218	29384	29476	29100	29211	-184	220,172	104,415	-510
Jun20	200218	29419	29445	29077	29182	-184	210	394	-6
Sep20	200218	29350	29375	29095	29131	-184	1	4	+0
Dec20	200218	29082	29082	29082	29082	-181	0	1	+0
Total Volume and Open Interest							220,383	104,814	-516
S & P 500(CME)
Mar20	200218	3387.50	3391.75	3355.50	3369.25	-11.75	1,254	41,754	+797
Jun20	200218	3369.75	3369.75	3369.75	3369.75	-11.75	3	142	-7
Sep20	200218	3369.50	3369.50	3369.50	3369.50	-11.75
Dec20	200218	3370.50	3370.50	3370.50	3370.50	-12.00
Total Volume and Open Interest							1,257	41,970	+790
S & P 500 E-Mini(CME)
Mar20	200218	3382.25	3392.50	3355.25	3369.25	-11.75	1,772,784	2,751,695	+19,421
Jun20	200218	3382.50	3392.75	3355.25	3369.75	-11.75	8,466	69,255	+5,304
Sep20	200218	3387.25	3391.25	3355.75	3369.50	-11.75	27	724	+16
Dec20	200218	3370.50	3387.75	3368.25	3370.50	-12.00	0	2,236	+0
Total Volume and Open Interest							1,781,277	2,823,919	+24,741
NASDAQ 100 E-Mini(CME)
Mar20	200218	9635.00	9687.50	9534.25	9636.00	+3.75	613,580	206,699	+1,241
Jun20	200218	9663.50	9705.75	9553.50	9656.00	+3.75	871	1,317	-11
Sep20	200218	9700.50	9721.25	9582.00	9677.50	+4.50	0	44	+0
Total Volume and Open Interest							614,451	208,064	+1,230
S&P Midcap 400(CME) e-Mini
Mar20	200218	2099.20	2105.00	2077.30	2089.80	-6.70	12,391	78,067	+256
Jun20	200218	2094.70	2094.70	2086.60	2094.70	-7.60	0	59	+0
Sep20	200218	2098.70	2098.70	2098.70	2098.70	-7.60
Total Volume and Open Interest							12,391	78,126	+256
Volatility Index(CBOE)
Feb20	200218	14.30	15.45	14.30	14.88	+0.45	78,015	64,246	-9,164
Mar20	200218	15.10	16.00	15.09	15.83	+0.40	74,177	209,570	+10,793
Apr20	200218	15.95	16.60	15.91	16.52	+0.39	23,802	57,698	-290
May20	200218	16.10	16.70	16.10	16.68	+0.35	12,852	29,269	+600
Total Volume and Open Interest							201,645	425,154	+5,541
S & P 600(CME)
Mar20	200218	1013.10	1013.10	1013.10	1013.10	-5.40
Jun20	200218	1013.70	1013.70	1013.70	1013.70	-5.50
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200218	1687.60	1693.90	1672.60	1683.20	-3.90	132,555	487,783	+1,802
Jun20	200218	1691.00	1694.30	1674.70	1684.60	-4.00	88	736	-1
Sep20	200218	1688.20	1688.20	1688.20	1688.20	-4.60
Total Volume and Open Interest							132,643	488,519	+1,801
Nikkei 225(CME)
Mar20	200218	23525	23625	23090	23200	-340	10,623	18,821	+144
Jun20	200218	23425	23440	22945	23050	-340	16	610	+7
Total Volume and Open Interest							10,639	19,431	+151
Nikkei 225(SGX)
Mar20	200218	23510	23545	23110	23185	-350	98,852	183,208	+5,778
Jun20	200218	23300	23300	22945	23010	-350	188	5,453	+113
Sep20	200218	22970	22970	22970	22970	-350	0	10	+0
Total Volume and Open Interest							99,040	222,828	+2,628
Nikkei 225 Mini(JPX)
Mar20	200218	23520	23545	23110	23200	-340	1,194,943	474,614	+11,833
Jun20	200218	23330	23360	22930	23010	-340	36,096	18,639	-84
Sep20	200218	23290	23290	22870	22950	-340	290	1,250	+40
Total Volume and Open Interest							1,248,634	507,603	-51,496
Nikkei 225(JPX)
Mar20	200218	23520	23540	23110	23200	-340	79,407	251,549	+807
Jun20	200218	23340	23360	22930	23010	-340	831	21,278	+582
Sep20	200218	23090	23090	22910	22950	-340	2	3,474	+1
Total Volume and Open Interest							80,264	359,907	+1,459
Nikkei 225(CME) Yen
Mar20	200218	23515	23610	23085	23190	-345	48,428	55,276	+172
Jun20	200218	23385	23405	22925	23005	-345	13	611	+5
Sep20	200218	22965	22965	22965	22965	-350
Total Volume and Open Interest							48,441	55,887	+152
Nikkei 225(CME) e-Mini Yen
Mar20	200218	23200	23200	23000	23190	-350	0	1	+0
Jun20	200218	23010	23010	23010	23010	-340
Sep20	200218	22970	22970	22970	22970	-350
Total Volume and Open Interest							0	1	+0
CAC 40(EURONEXT)
Feb20	200218	6054.5	6079.5	6036.0	6056.5	-29.0	59,470	327,029	-3,816
Mar20	200218	6051.5	6076.5	6034.0	6054.0	-28.5	8,109	25,376	+6,424
Apr20	200218	6041.0	6041.0	6041.0	6041.0	-29.5
Total Volume and Open Interest							67,579	418,417	+2,608
Hang Seng Index(HKFE)
Feb20	200218	27838	27893	27424	27426	-416	153,765	105,866	+1,990
Mar20	200218	27846	27886	27423	27423	-427	1,776	14,662	+126
Total Volume and Open Interest							155,720	129,818	+2,082
DAX(EUREX)
Mar20	200218	13737.0	13750.5	13651.0	13660.0	-120.5	78,828	106,939	-12,171
Jun20	200218	13725.0	13744.5	13677.5	13678.0	-120.5	54	1,656	-9
Sep20	200218	13660.5	13660.5	13660.5	13660.5	-120.5	4	162	-11
Total Volume and Open Interest							78,886	108,757	-12,191
Mini-DAX(EUREX)
Mar20	200218	13744.0	13749.0	13651.0	13660.0	-120.5	53,629	15,600	-1,818
Jun20	200218	13752.0	13752.0	13675.0	13678.0	-120.5	68	1,020	-16
Sep20	200218	13682.0	13700.0	13660.5	13660.5	-120.5	8	52	-5
Total Volume and Open Interest							53,705	16,672	-1,839
DJ EuroSTOXX 50(EUREX)
Mar20	200218	3838	3844	3820	3829	-20	899,392	3,544,066	-161,468
Jun20	200218	3760	3762	3740	3747	-20	29,371	134,277	+19,623
Sep20	200218	3733	3745	3733	3733	-20	3	3,046	-1
Total Volume and Open Interest							928,766	3,768,431	-142,306
Swiss Market Index(EUREX)
Mar20	200218	11044	11094	11004	11050	-33	33,953	185,101	-2,869
Jun20	200218	10852	10912	10852	10875	-30	201	14,608	+85
Sep20	200218	10833	10881	10833	10840	-30	17	104	+14
Total Volume and Open Interest							34,171	199,813	-2,770
FT-SE 100(EURONEXT)
Mar20	200218	7350.00	7374.00	7302.00	7320.00	-66.00	102,726	737,380	+6,996
Jun20	200218	7232.00	7250.00	7232.00	7240.00	-65.50	10	660	+2
Sep20	200218	7167.00	7167.00	7167.00	7167.00	-66.00	1	9	+1
Total Volume and Open Interest							102,737	738,099	+6,999
SPI 200(SFE)
Mar20	200218	7065.0	7072.0	7031.0	7046.0	-20.0	58,778	424,926	-4,227
Jun20	200218	7027.0	7027.0	7027.0	7027.0	-19.0	20	6,844	+18
Sep20	200218	6941.0	6941.0	6941.0	6941.0	-19.0
Total Volume and Open Interest							59,264	433,367	-3,937
FTSE MIB(ISE)
Mar20	200218	25060.00	25385.00	25010.00	25208.00	+111.00	14,013	124,584	-3,820
Jun20	200218	24410.00	24765.00	24410.00	24606.00	+111.00	30	2,687	+9
Sep20	200218	24430.00	24500.00	24420.00	24449.00	+114.00	0	25	+0
Total Volume and Open Interest							14,043	127,296	-3,811
KOSPI 200(KFE)
Mar20	200218	301.00	301.35	297.50	297.80	-5.15	244,348	307,430	-917
Jun20	200218	301.35	301.55	297.80	298.15	-5.10	1,483	18,265	+778
Sep20	200218	299.45	299.45	279.55	298.20	-4.70	3	1,547	+1
Total Volume and Open Interest							245,856	364,644	-138
GSCI(CME)
Mar20	200218	395.50	398.90	393.30	398.70	+2.15	1,649	8,885	+1,615
Apr20	200218	398.00	398.00	398.00	398.00	+2.15
May20	200218	401.30	401.30	401.30	401.30